Publicis Groupe SA PUB
EURONEXT · France · Commercial Services
€95.34+0.82 (+0.87%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €94.52 | -1.32% | €95.68 | €96.30 | €93.20 | 715.74K |
| 2026-09-29 | €95.78 | -0.37% | €95.94 | €96.68 | €95.58 | 337.95K |
| 2026-09-28 | €96.14 | -1.76% | €98.24 | €98.34 | €96.14 | 540.55K |
| 2026-09-25 | €97.86 | +0.20% | €97.60 | €98.02 | €96.92 | 445.25K |
| 2026-09-24 | €97.66 | +0.12% | €97.54 | €98.74 | €96.99 | 379.81K |
| 2026-09-23 | €97.54 | +0.06% | €97.46 | €98.76 | €97.00 | 454.65K |
| 2026-09-22 | €97.48 | +0.06% | €97.74 | €98.68 | €97.48 | 500.35K |
| 2026-09-21 | €97.42 | -0.10% | €97.18 | €98.74 | €96.96 | 359.69K |
| 2026-09-18 | €97.52 | 0.00% | €97.42 | €98.16 | €96.98 | 1.10M |
| 2026-09-17 | €97.52 | +0.49% | €97.70 | €98.04 | €96.50 | 1.32M |
| 2026-09-16 | €97.04 | -1.78% | €98.32 | €98.58 | €96.78 | 660.28K |
| 2026-09-15 | €98.80 | -1.54% | €99.60 | €99.88 | €98.16 | 552.28K |
| 2026-09-14 | €100.35 | +3.67% | €97.30 | €100.80 | €97.30 | 545.63K |
| 2026-09-11 | €96.80 | -0.49% | €97.50 | €97.66 | €96.40 | 473.76K |
| 2026-09-10 | €97.28 | +1.29% | €96.48 | €97.62 | €95.80 | 512.44K |
| 2026-09-09 | €96.04 | -2.93% | €98.40 | €99.08 | €95.36 | 700.96K |
| 2026-09-08 | €98.94 | -1.11% | €99.80 | €100.55 | €98.16 | 460.26K |
| 2026-09-07 | €100.05 | -1.04% | €100.75 | €100.85 | €99.86 | 392.93K |
| 2026-09-04 | €101.10 | -2.55% | €103.40 | €103.85 | €100.20 | 487.35K |
| 2026-09-03 | €103.75 | +4.40% | €102.35 | €104.00 | €100.95 | 810.11K |
| 2026-09-02 | €99.38 | -0.02% | €99.08 | €99.38 | €97.40 | 491.23K |
| 2026-09-01 | €99.40 | -1.54% | €101.35 | €101.35 | €99.18 | 602.83K |
| 2026-08-31 | €100.95 | -0.69% | €101.75 | €101.95 | €100.35 | 861.95K |
| 2026-08-28 | €101.65 | +0.35% | €101.80 | €102.25 | €100.80 | 637.58K |
| 2026-08-27 | €101.30 | -1.36% | €103.15 | €103.35 | €100.35 | 982.23K |
| 2026-08-26 | €102.70 | -0.63% | €103.20 | €103.50 | €102.15 | 433.52K |
| 2026-08-25 | €103.35 | -0.72% | €104.05 | €104.20 | €101.75 | 475.74K |
| 2026-08-24 | €104.10 | +1.71% | €102.65 | €104.85 | €102.10 | 414.54K |
| 2026-08-21 | €102.35 | +0.49% | €101.05 | €102.65 | €100.60 | 542.01K |
| 2026-08-20 | €101.85 | +0.30% | €101.75 | €102.20 | €100.90 | 422.19K |
| 2026-08-19 | €101.55 | -0.44% | €101.55 | €101.90 | €100.85 | 503.25K |
| 2026-08-18 | €102.00 | +1.39% | €100.80 | €102.25 | €100.40 | 464.41K |
| 2026-08-17 | €100.60 | -1.18% | €101.25 | €101.60 | €100.40 | 525.37K |
| 2026-08-14 | €101.80 | +1.82% | €100.65 | €103.10 | €100.40 | 674.81K |
| 2026-08-13 | €99.98 | +0.97% | €99.18 | €100.65 | €98.88 | 444.27K |
| 2026-08-12 | €99.02 | +0.22% | €98.36 | €99.08 | €97.92 | 397.06K |
| 2026-08-11 | €98.80 | +0.20% | €98.92 | €99.12 | €97.34 | 666.44K |
| 2026-08-10 | €98.60 | -1.40% | €99.82 | €99.82 | €98.26 | 550.99K |
| 2026-08-07 | €100.00 | +0.73% | €98.90 | €100.85 | €98.89 | 1.09M |
| 2026-08-06 | €99.28 | +2.18% | €98.00 | €100.70 | €97.92 | 958.21K |
| 2026-08-05 | €97.16 | +3.05% | €94.04 | €97.36 | €93.64 | 758.35K |
| 2026-08-04 | €94.28 | +0.45% | €93.48 | €94.80 | €92.86 | 528.75K |
| 2026-08-03 | €93.86 | +1.34% | €92.76 | €95.26 | €92.76 | 420.81K |
| 2026-07-31 | €92.62 | -0.96% | €93.30 | €94.30 | €92.32 | 780.70K |
| 2026-07-30 | €93.52 | -1.58% | €94.50 | €95.74 | €92.62 | 890.64K |
| 2026-07-29 | €95.02 | +1.26% | €94.50 | €96.04 | €93.84 | 896.54K |
| 2026-07-28 | €93.84 | +3.74% | €90.68 | €94.40 | €90.68 | 821.24K |
| 2026-07-27 | €90.46 | +2.31% | €89.00 | €90.80 | €88.72 | 507.90K |
| 2026-07-24 | €88.42 | +2.60% | €86.14 | €88.46 | €86.14 | 355.86K |
| 2026-07-23 | €86.18 | -0.51% | €86.90 | €87.76 | €85.78 | 424.77K |
| 2026-07-22 | €86.62 | +0.58% | €86.30 | €87.90 | €85.02 | 508.75K |
| 2026-07-21 | €86.12 | -2.38% | €88.00 | €88.30 | €86.12 | 563.96K |
| 2026-07-20 | €88.22 | +0.59% | €87.84 | €89.24 | €87.32 | 637.35K |
| 2026-07-17 | €87.70 | -4.03% | €90.74 | €91.52 | €86.72 | 835.20K |
| 2026-07-16 | €91.38 | +3.07% | €91.24 | €92.26 | €88.88 | 1.33M |
| 2026-07-15 | €88.66 | +1.98% | €87.12 | €89.60 | €86.32 | 633.74K |
| 2026-07-14 | €86.94 | -1.05% | €87.22 | €87.86 | €85.16 | 633.51K |
| 2026-07-13 | €87.86 | +0.80% | €87.12 | €88.22 | €87.12 | 435.61K |
| 2026-07-10 | €87.16 | +1.77% | €86.02 | €87.52 | €85.44 | 417.03K |
| 2026-07-09 | €85.64 | +0.56% | €85.20 | €85.72 | €84.28 | 366.45K |
| 2026-07-08 | €85.16 | -3.38% | €87.40 | €87.50 | €84.50 | 637.27K |
| 2026-07-07 | €88.14 | +2.06% | €86.74 | €88.44 | €86.70 | 624.28K |
| 2026-07-06 | €86.36 | +0.77% | €85.86 | €87.88 | €85.82 | 399.39K |
| 2026-07-03 | €85.70 | +1.16% | €85.18 | €85.70 | €84.22 | 443.85K |
| 2026-07-02 | €84.72 | +0.31% | €84.68 | €84.98 | €83.92 | 505.47K |
| 2026-07-01 | €84.46 | -2.31% | €82.50 | €84.46 | €81.52 | 770.72K |
| 2026-06-30 | €86.46 | -1.88% | €88.48 | €88.50 | €85.72 | 783.76K |
| 2026-06-29 | €88.12 | +1.73% | €87.08 | €88.58 | €87.00 | 551.99K |
| 2026-06-26 | €86.62 | +0.05% | €86.38 | €87.24 | €85.74 | 753.33K |
| 2026-06-25 | €86.58 | -1.70% | €88.08 | €88.14 | €86.18 | 788.29K |
| 2026-06-24 | €88.08 | -0.11% | €88.42 | €88.48 | €85.68 | 689.01K |
| 2026-06-23 | €88.18 | +0.52% | €87.72 | €88.68 | €86.74 | 643.27K |
| 2026-06-22 | €87.72 | -2.40% | €89.84 | €90.00 | €87.66 | 826.24K |
| 2026-06-19 | €89.88 | +0.76% | €89.50 | €90.36 | €89.02 | 1.78M |
| 2026-06-18 | €89.20 | -2.47% | €91.12 | €92.08 | €88.16 | 990.99K |
| 2026-06-17 | €91.46 | -0.72% | €92.26 | €92.78 | €90.92 | 601.75K |
| 2026-06-16 | €92.12 | +2.56% | €89.96 | €92.28 | €89.62 | 789.77K |
| 2026-06-15 | €89.82 | +0.18% | €90.44 | €91.48 | €89.82 | 488.66K |
| 2026-06-12 | €89.66 | +1.84% | €88.48 | €90.00 | €88.46 | 441.22K |
| 2026-06-11 | €88.04 | -0.90% | €88.32 | €90.68 | €87.50 | 677.36K |
| 2026-06-10 | €88.84 | -0.07% | €89.20 | €89.48 | €87.60 | 463.71K |
| 2026-06-09 | €88.90 | +1.05% | €89.08 | €90.50 | €88.24 | 742.53K |
| 2026-06-08 | €87.98 | +0.62% | €87.50 | €88.54 | €86.74 | 477.06K |
| 2026-06-05 | €87.44 | -2.00% | €88.94 | €91.26 | €87.44 | 803.67K |
| 2026-06-04 | €89.22 | +4.96% | €84.98 | €89.22 | €84.98 | 1.07M |
| 2026-06-03 | €85.00 | -0.09% | €86.08 | €86.56 | €84.58 | 841.33K |
| 2026-06-02 | €85.08 | -0.93% | €86.46 | €86.90 | €84.28 | 569.68K |
| 2026-06-01 | €85.88 | +2.56% | €83.64 | €86.16 | €83.02 | 651.66K |
| 2026-05-29 | €83.74 | +1.33% | €82.84 | €84.50 | €82.82 | 1.47M |
| 2026-05-28 | €82.64 | -0.60% | €82.76 | €83.20 | €81.72 | 509.87K |